Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dairy Products Sector (CIX: MSECTOR344 )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2008 957.59 1010 938.45 982.19 0 +31.80(+3.35%)
Oct 30, 2008 915.53 960.75 891.99 950.39 0 +76.03(+8.70%)
Oct 29, 2008 884.87 923.24 837.92 874.36 0 -6.56(-0.75%)
Oct 28, 2008 781.63 899.83 770.95 880.93 0 +117.52(+15.39%)
Oct 27, 2008 810.90 826.54 760.42 763.41 0 -69.43(-8.34%)
Oct 24, 2008 817.62 849.51 770.73 832.84 0 -19.82(-2.32%)
Oct 23, 2008 842.30 879.03 792.08 852.66 0 +5.21(+0.61%)
Oct 22, 2008 906.23 919.59 836.48 847.45 0 -83.04(-8.92%)
Oct 21, 2008 971.02 988.52 918.19 930.49 0 -53.83(-5.47%)
Oct 20, 2008 1017 1034 968.69 984.32 0 -11.77(-1.18%)
Oct 17, 2008 954.47 1032 932.57 996.09 0 +26.02(+2.68%)
Oct 16, 2008 972.71 1014 900.30 970.07 0 -5.01(-0.51%)
Oct 15, 2008 1082 1104 925.16 975.08 0 -216.73(-18.19%)
Oct 14, 2008 1197 1228 1140 1192 0 +52.53(+4.61%)
Oct 13, 2008 1020 1168 1009 1139 0 +152.26(+15.43%)
Oct 10, 2008 994.35 1030 874.33 987.02 0 -24.41(-2.41%)
Oct 09, 2008 1090 1121 1008 1011 0 -73.10(-6.74%)
Oct 08, 2008 1097 1130 1051 1085 0 -37.31(-3.33%)
Oct 07, 2008 1223 1239 1113 1122 0 -105.45(-8.59%)
Oct 06, 2008 1228 1264 1146 1227 0 -39.61(-3.13%)
Oct 03, 2008 1296 1320 1254 1267 0 -25.74(-1.99%)
Oct 02, 2008 1324 1355 1263 1293 0 -24.61(-1.87%)
Oct 01, 2008 1317 1371 1272 1317 0 -11.00(-0.83%)
Sep 30, 2008 1314 1352 1289 1328 0 +42.06(+3.27%)
Sep 29, 2008 1312 1341 1245 1286 0 -41.01(-3.09%)
Sep 26, 2008 1303 1358 1281 1327 0 +10.02(+0.76%)
Sep 25, 2008 1291 1361 1240 1317 0 +36.96(+2.89%)
Sep 24, 2008 1307 1329 1254 1280 0 -26.48(-2.03%)
Sep 23, 2008 1286 1343 1257 1307 0 +25.57(+2.00%)
Sep 22, 2008 1272 1324 1237 1281 0 +7.98(+0.63%)
Sep 19, 2008 1302 1357 1199 1273 0 +4.68(+0.37%)
Sep 18, 2008 1244 1287 1195 1268 0 +34.01(+2.76%)
Sep 17, 2008 1260 1284 1180 1234 0 -47.93(-3.74%)
Sep 16, 2008 1376 1405 1199 1282 0 -143.67(-10.07%)
Sep 15, 2008 1480 1556 1369 1426 0 -137.89(-8.82%)
Sep 12, 2008 1505 1579 1489 1564 0 +39.84(+2.61%)
Sep 11, 2008 1512 1538 1456 1524 0 +0.85(+0.06%)
Sep 10, 2008 1517 1543 1479 1523 0 +15.05(+1.00%)
Sep 09, 2008 1576 1601 1496 1508 0 -61.15(-3.90%)
Sep 08, 2008 1602 1617 1531 1569 0 -6.46(-0.41%)
Sep 05, 2008 1532 1588 1501 1576 0 +31.96(+2.07%)
Sep 04, 2008 1577 1606 1501 1544 0 -67.23(-4.17%)
Sep 03, 2008 1592 1632 1576 1611 0 -2.72(-0.17%)
Sep 02, 2008 1571 1637 1567 1614 0 +18.54(+1.16%)
Sep 01, 2008 1591 1623 1560 1595 0 +0.00(+0.00%)
Aug 29, 2008 1591 1623 1560 1595 0 -11.29(-0.70%)
Aug 28, 2008 1610 1684 1574 1607 0 -35.88(-2.18%)
Aug 27, 2008 1600 1662 1588 1642 0 +57.97(+3.66%)
Aug 26, 2008 1569 1610 1503 1584 0 +24.51(+1.57%)
Aug 25, 2008 1587 1609 1549 1560 0 -34.89(-2.19%)
Aug 22, 2008 1565 1612 1547 1595 0 +38.66(+2.48%)
Aug 21, 2008 1581 1603 1524 1556 0 -40.76(-2.55%)
Aug 20, 2008 1567 1628 1551 1597 0 +36.85(+2.36%)
Aug 19, 2008 1598 1614 1530 1560 0 -64.97(-4.00%)
Aug 18, 2008 1646 1688 1618 1625 0 -18.25(-1.11%)
Aug 15, 2008 1639 1678 1612 1643 0 +1.92(+0.12%)
Aug 14, 2008 1596 1659 1576 1641 0 +25.42(+1.57%)
Aug 13, 2008 1624 1636 1595 1616 0 -14.36(-0.88%)
Aug 12, 2008 1612 1654 1596 1630 0 +6.54(+0.40%)
Aug 11, 2008 1528 1639 1500 1624 0 +102.52(+6.74%)
Aug 08, 2008 1506 1575 1454 1521 0 +11.61(+0.77%)
Aug 07, 2008 1523 1544 1470 1510 0 -21.76(-1.42%)
Aug 06, 2008 1472 1562 1457 1531 0 -16.78(-1.08%)
Aug 05, 2008 1493 1561 1484 1548 0 +63.46(+4.27%)
Aug 04, 2008 1492 1549 1432 1485 0 -44.66(-2.92%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.